Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 20.56 | 20.77 | 20.42 | 20.57 | 0 | -0.04(-0.19%) |
Oct 30, 2013 | 21.25 | 21.32 | 20.24 | 20.61 | 557,127 | -0.61(-2.88%) |
Oct 29, 2013 | 19.84 | 21.23 | 19.63 | 21.22 | 0 | +1.94(+10.07%) |
Oct 28, 2013 | 19.29 | 19.51 | 19.08 | 19.28 | 0 | -0.05(-0.25%) |
Oct 25, 2013 | 19.37 | 19.63 | 18.97 | 19.33 | 0 | +0.04(+0.20%) |
Oct 24, 2013 | 19.38 | 19.47 | 19.20 | 19.29 | 183,256 | +0.01(+0.05%) |
Oct 23, 2013 | 19.29 | 19.46 | 18.88 | 19.28 | 369,692 | -0.16(-0.81%) |
Oct 22, 2013 | 19.47 | 20.19 | 19.38 | 19.44 | 534,244 | +0.04(+0.20%) |
Oct 21, 2013 | 18.95 | 19.44 | 18.87 | 19.40 | 280,597 | +0.45(+2.39%) |
Oct 18, 2013 | 18.62 | 18.96 | 18.45 | 18.95 | 229,441 | +0.40(+2.18%) |
Oct 17, 2013 | 18.57 | 18.67 | 18.39 | 18.54 | 261,042 | -0.04(-0.21%) |
Oct 16, 2013 | 18.56 | 18.82 | 18.41 | 18.58 | 371,504 | +0.18(+0.96%) |
Oct 15, 2013 | 18.72 | 18.88 | 18.34 | 18.40 | 302,951 | -0.33(-1.79%) |
Oct 14, 2013 | 18.75 | 19.00 | 18.58 | 18.74 | 245,429 | -0.19(-0.99%) |
Oct 11, 2013 | 17.74 | 18.95 | 17.74 | 18.93 | 0 | +1.07(+6.02%) |
Oct 10, 2013 | 17.34 | 17.86 | 17.19 | 17.85 | 368,969 | +0.82(+4.80%) |
Oct 09, 2013 | 17.28 | 17.35 | 16.67 | 17.03 | 623,791 | -0.19(-1.09%) |
Oct 08, 2013 | 17.47 | 17.74 | 17.05 | 17.22 | 263,404 | -0.23(-1.30%) |
Oct 07, 2013 | 17.61 | 17.81 | 17.32 | 17.45 | 0 | -0.37(-2.10%) |
Oct 04, 2013 | 17.54 | 18.00 | 17.44 | 17.82 | 0 | +0.26(+1.46%) |
Oct 03, 2013 | 17.84 | 18.03 | 17.39 | 17.57 | 0 | -0.27(-1.49%) |
Oct 02, 2013 | 17.65 | 17.87 | 17.33 | 17.83 | 264,460 | +0.06(+0.33%) |
Oct 01, 2013 | 17.30 | 17.93 | 17.23 | 17.77 | 604,883 | +0.52(+3.03%) |
Sep 30, 2013 | 17.16 | 17.39 | 16.94 | 17.25 | 408,863 | -0.09(-0.51%) |
Sep 27, 2013 | 17.44 | 17.59 | 17.29 | 17.34 | 0 | -0.15(-0.85%) |
Sep 26, 2013 | 17.66 | 17.69 | 17.25 | 17.49 | 316,029 | -0.08(-0.45%) |
Sep 25, 2013 | 17.08 | 17.98 | 16.96 | 17.57 | 655,849 | +0.44(+2.59%) |
Sep 24, 2013 | 17.38 | 17.38 | 17.04 | 17.12 | 419,126 | -0.17(-0.97%) |
Sep 23, 2013 | 17.27 | 17.42 | 17.08 | 17.29 | 293,400 | +0.03(+0.17%) |
Sep 20, 2013 | 17.43 | 17.43 | 17.10 | 17.26 | 0 | -0.17(-0.96%) |
Sep 19, 2013 | 17.73 | 17.86 | 17.32 | 17.43 | 249,737 | -0.23(-1.28%) |
Sep 18, 2013 | 17.67 | 17.77 | 17.18 | 17.65 | 0 | -0.05(-0.28%) |
Sep 17, 2013 | 18.00 | 18.03 | 17.55 | 17.70 | 0 | -0.31(-1.70%) |
Sep 16, 2013 | 18.32 | 18.32 | 17.98 | 18.01 | 0 | -0.20(-1.08%) |
Sep 13, 2013 | 17.99 | 18.27 | 17.99 | 18.21 | 0 | +0.26(+1.43%) |
Sep 12, 2013 | 18.57 | 18.74 | 17.92 | 17.95 | 0 | -0.62(-3.34%) |
Sep 11, 2013 | 18.72 | 18.96 | 18.44 | 18.57 | 0 | -0.26(-1.36%) |
Sep 10, 2013 | 18.93 | 18.95 | 18.64 | 18.83 | 383,654 | -0.02(-0.10%) |
Sep 09, 2013 | 19.00 | 19.14 | 18.72 | 18.85 | 0 | -0.08(-0.42%) |
Sep 06, 2013 | 19.33 | 19.59 | 18.70 | 18.93 | 0 | -0.31(-1.59%) |
Sep 05, 2013 | 18.36 | 19.32 | 18.32 | 19.23 | 418,251 | +1.17(+6.49%) |
Sep 04, 2013 | 17.86 | 18.23 | 17.67 | 18.06 | 0 | +0.17(+0.94%) |
Sep 03, 2013 | 18.21 | 18.32 | 17.50 | 17.89 | 0 | -0.07(-0.38%) |
Aug 30, 2013 | 18.38 | 18.59 | 17.87 | 17.96 | 0 | -0.43(-2.36%) |
Aug 29, 2013 | 18.09 | 18.62 | 18.04 | 18.39 | 172,414 | +0.31(+1.69%) |
Aug 28, 2013 | 17.73 | 18.18 | 17.73 | 18.09 | 0 | +0.34(+1.89%) |
Aug 27, 2013 | 18.30 | 18.45 | 17.73 | 17.75 | 325,943 | -0.82(-4.40%) |
Aug 26, 2013 | 18.69 | 18.69 | 18.40 | 18.57 | 0 | -0.14(-0.74%) |
Aug 23, 2013 | 18.82 | 19.14 | 18.59 | 18.71 | 0 | -0.11(-0.58%) |
Aug 22, 2013 | 18.71 | 19.04 | 18.63 | 18.82 | 125,213 | +0.11(+0.58%) |
Aug 21, 2013 | 18.98 | 18.98 | 18.56 | 18.71 | 0 | -0.35(-1.86%) |
Aug 20, 2013 | 18.72 | 19.14 | 18.45 | 19.06 | 189,947 | +0.34(+1.84%) |
Aug 19, 2013 | 19.12 | 19.40 | 18.71 | 18.72 | 225,290 | -0.44(-2.31%) |
Aug 16, 2013 | 19.34 | 19.51 | 19.16 | 19.16 | 0 | -0.31(-1.57%) |
Aug 15, 2013 | 20.19 | 20.19 | 19.38 | 19.47 | 261,258 | -0.99(-4.82%) |
Aug 14, 2013 | 20.40 | 20.55 | 20.35 | 20.45 | 202,241 | +0.11(+0.53%) |
Aug 13, 2013 | 20.47 | 20.51 | 20.04 | 20.34 | 221,966 | -0.13(-0.63%) |
Aug 12, 2013 | 20.11 | 20.58 | 20.11 | 20.47 | 189,514 | +0.11(+0.53%) |
Aug 09, 2013 | 20.43 | 20.83 | 20.11 | 20.36 | 299,650 | -0.18(-0.86%) |
Aug 08, 2013 | 20.74 | 20.99 | 20.39 | 20.54 | 398,537 | -0.15(-0.71%) |
Aug 07, 2013 | 21.02 | 21.09 | 20.43 | 20.69 | 566,139 | -0.45(-2.14%) |
Aug 06, 2013 | 21.27 | 21.32 | 21.04 | 21.14 | 352,060 | -0.15(-0.69%) |
Aug 05, 2013 | 20.76 | 21.30 | 20.54 | 21.29 | 291,576 | +0.50(+2.42%) |
Aug 02, 2013 | 21.02 | 21.20 | 20.68 | 20.79 | 396,640 | -0.42(-2.00%) |
Aug 01, 2013 | 21.44 | 21.59 | 21.08 | 21.21 | 565,267 | -0.13(-0.60%) |
Jul 31, 2013 | 21.03 | 21.46 | 20.70 | 21.34 | 0 | +0.41(+1.98%) |
Jul 30, 2013 | 22.55 | 22.60 | 20.54 | 20.93 | 0 | +0.24(+1.14%) |
Jul 29, 2013 | 20.86 | 21.18 | 20.66 | 20.69 | 744,484 | -0.29(-1.36%) |
Jul 26, 2013 | 20.91 | 21.18 | 20.78 | 20.98 | 0 | -0.20(-0.93%) |
Jul 25, 2013 | 21.29 | 21.53 | 21.04 | 21.17 | 0 | -0.22(-1.01%) |
Jul 24, 2013 | 21.72 | 21.72 | 21.29 | 21.39 | 0 | -0.28(-1.27%) |
Jul 23, 2013 | 21.64 | 21.72 | 21.43 | 21.66 | 0 | +0.10(+0.46%) |
Jul 22, 2013 | 21.65 | 21.82 | 21.48 | 21.57 | 0 | -0.10(-0.45%) |
Jul 19, 2013 | 21.63 | 21.87 | 21.54 | 21.66 | 0 | -0.08(-0.36%) |
Jul 18, 2013 | 21.74 | 21.87 | 21.46 | 21.74 | 0 | +0.07(+0.32%) |
Jul 17, 2013 | 21.74 | 22.07 | 21.58 | 21.67 | 285,941 | +0.01(+0.05%) |
Jul 16, 2013 | 21.10 | 21.84 | 20.72 | 21.66 | 0 | +0.29(+1.34%) |
Jul 15, 2013 | 21.82 | 22.01 | 21.18 | 21.38 | 0 | -0.36(-1.68%) |
Jul 12, 2013 | 21.35 | 21.82 | 21.32 | 21.74 | 0 | +0.46(+2.18%) |
Jul 11, 2013 | 20.39 | 21.34 | 20.39 | 21.28 | 0 | +1.12(+5.57%) |
Jul 10, 2013 | 19.08 | 20.25 | 19.08 | 20.16 | 0 | +0.93(+4.82%) |
Jul 09, 2013 | 19.30 | 19.61 | 19.02 | 19.23 | 0 | +0.11(+0.57%) |
Jul 08, 2013 | 18.91 | 19.13 | 18.65 | 19.12 | 352,712 | +0.24(+1.25%) |
Jul 05, 2013 | 18.35 | 18.91 | 18.24 | 18.89 | 0 | +0.82(+4.53%) |
Jul 03, 2013 | 18.07 | 18.34 | 17.82 | 18.07 | 0 | -0.05(-0.27%) |
Jul 02, 2013 | 17.69 | 18.14 | 17.65 | 18.12 | 0 | +0.44(+2.51%) |
Jul 01, 2013 | 17.24 | 17.73 | 17.06 | 17.67 | 0 | +0.52(+3.04%) |
Jun 28, 2013 | 17.20 | 17.31 | 17.08 | 17.15 | 1,610,879 | -0.05(-0.29%) |
Jun 27, 2013 | 16.67 | 17.25 | 16.05 | 17.20 | 0 | +0.63(+3.80%) |
Jun 26, 2013 | 17.09 | 17.09 | 16.56 | 16.57 | 0 | -0.33(-1.92%) |
Jun 25, 2013 | 16.95 | 17.12 | 16.76 | 16.90 | 0 | +0.20(+1.18%) |
Jun 24, 2013 | 16.83 | 16.96 | 16.64 | 16.70 | 0 | -0.37(-2.19%) |
Jun 21, 2013 | 17.14 | 17.29 | 16.84 | 17.07 | 557,695 | +0.04(+0.23%) |
Jun 20, 2013 | 17.04 | 17.29 | 16.76 | 17.03 | 0 | -0.29(-1.65%) |
Jun 19, 2013 | 17.59 | 17.74 | 17.31 | 17.32 | 0 | -0.25(-1.40%) |
Jun 18, 2013 | 17.14 | 17.64 | 17.14 | 17.57 | 0 | +0.49(+2.89%) |
Jun 17, 2013 | 17.30 | 17.56 | 16.95 | 17.07 | 0 | +0.00(+0.00%) |
Jun 14, 2013 | 17.72 | 17.74 | 16.84 | 17.07 | 0 | -0.67(-3.78%) |
Jun 13, 2013 | 17.25 | 17.81 | 17.08 | 17.74 | 140,717 | +0.45(+2.62%) |
Jun 12, 2013 | 17.82 | 18.04 | 17.27 | 17.29 | 136,057 | -0.38(-2.17%) |
Jun 11, 2013 | 17.92 | 18.17 | 17.53 | 17.67 | 265,821 | -0.37(-2.07%) |
Jun 10, 2013 | 17.93 | 18.16 | 17.67 | 18.05 | 0 | +0.20(+1.10%) |
Jun 07, 2013 | 17.56 | 17.91 | 17.56 | 17.85 | 0 | +0.53(+3.07%) |
Jun 06, 2013 | 17.31 | 17.35 | 16.85 | 17.32 | 212,389 | +0.07(+0.40%) |
Jun 05, 2013 | 17.85 | 17.87 | 17.24 | 17.25 | 0 | -0.69(-3.84%) |
Jun 04, 2013 | 17.90 | 18.22 | 17.80 | 17.94 | 0 | +0.03(+0.17%) |
Jun 03, 2013 | 18.12 | 18.18 | 17.55 | 17.91 | 413,016 | -0.19(-1.03%) |
May 31, 2013 | 18.39 | 18.50 | 18.10 | 18.10 | 293,988 | -0.44(-2.39%) |
May 30, 2013 | 18.28 | 18.69 | 18.28 | 18.54 | 216,849 | +0.29(+1.56%) |
May 29, 2013 | 18.19 | 18.50 | 18.06 | 18.26 | 185,771 | -0.12(-0.64%) |
May 28, 2013 | 18.05 | 18.57 | 18.04 | 18.37 | 227,379 | +0.55(+3.10%) |
May 24, 2013 | 17.69 | 17.91 | 17.48 | 17.82 | 0 | -0.06(-0.33%) |
May 23, 2013 | 17.97 | 18.24 | 17.79 | 17.88 | 0 | -0.34(-1.84%) |
May 22, 2013 | 18.66 | 19.21 | 18.03 | 18.22 | 0 | -0.43(-2.32%) |
May 21, 2013 | 18.56 | 18.94 | 18.51 | 18.65 | 0 | +0.16(+0.85%) |
May 20, 2013 | 17.88 | 18.82 | 17.81 | 18.49 | 0 | +0.51(+2.85%) |
May 17, 2013 | 17.83 | 18.01 | 17.77 | 17.98 | 0 | +0.27(+1.50%) |
May 16, 2013 | 17.72 | 18.08 | 17.62 | 17.71 | 348,423 | -0.11(-0.61%) |
May 15, 2013 | 17.40 | 18.17 | 17.40 | 17.82 | 0 | +0.78(+4.57%) |
May 13, 2013 | 17.56 | 17.65 | 16.50 | 17.04 | 0 | -0.59(-3.35%) |
May 10, 2013 | 17.52 | 17.71 | 17.51 | 17.64 | 0 | +0.18(+1.02%) |
May 09, 2013 | 17.45 | 17.63 | 17.38 | 17.46 | 0 | -0.08(-0.45%) |
May 08, 2013 | 17.55 | 17.62 | 17.37 | 17.54 | 0 | -0.12(-0.67%) |
May 07, 2013 | 17.67 | 17.72 | 17.48 | 17.65 | 0 | +0.06(+0.34%) |
May 06, 2013 | 17.47 | 17.72 | 17.40 | 17.60 | 0 | +0.09(+0.51%) |
May 03, 2013 | 17.45 | 17.60 | 17.14 | 17.51 | 0 | +0.36(+2.13%) |
May 02, 2013 | 16.85 | 17.17 | 16.65 | 17.14 | 0 | +0.42(+2.53%) |
May 01, 2013 | 16.60 | 16.98 | 16.35 | 16.72 | 518,112 | -0.01(-0.06%) |
Apr 30, 2013 | 18.07 | 18.07 | 15.71 | 16.73 | 0 | -1.47(-8.07%) |
Apr 29, 2013 | 18.09 | 18.53 | 17.96 | 18.20 | 344,416 | +0.25(+1.37%) |
Apr 26, 2013 | 18.03 | 18.12 | 17.93 | 17.95 | 320,042 | -0.07(-0.38%) |
Apr 25, 2013 | 17.84 | 18.27 | 17.75 | 18.02 | 430,967 | +0.30(+1.67%) |
Apr 24, 2013 | 17.59 | 17.85 | 17.47 | 17.72 | 285,367 | +0.14(+0.78%) |
Apr 23, 2013 | 17.44 | 17.84 | 17.33 | 17.59 | 338,431 | +0.18(+1.02%) |
Apr 22, 2013 | 17.35 | 17.54 | 16.76 | 17.41 | 254,400 | +0.27(+1.55%) |
Apr 19, 2013 | 17.12 | 17.39 | 16.75 | 17.14 | 228,905 | +0.01(+0.06%) |
Apr 18, 2013 | 17.37 | 17.63 | 16.98 | 17.13 | 636,103 | -0.15(-0.86%) |
Apr 17, 2013 | 17.59 | 17.59 | 17.04 | 17.28 | 328,674 | -0.43(-2.45%) |
Apr 16, 2013 | 17.48 | 17.79 | 17.23 | 17.71 | 212,107 | +0.39(+2.28%) |
Apr 15, 2013 | 17.77 | 17.82 | 17.15 | 17.32 | 338,326 | -0.55(-3.09%) |
Apr 12, 2013 | 18.12 | 18.32 | 17.84 | 17.87 | 234,060 | -0.31(-1.68%) |
Apr 11, 2013 | 18.03 | 18.47 | 18.01 | 18.18 | 657,229 | +0.07(+0.38%) |
Apr 10, 2013 | 17.90 | 18.22 | 17.84 | 18.11 | 371,011 | +0.42(+2.40%) |
Apr 09, 2013 | 18.23 | 18.37 | 17.60 | 17.68 | 384,357 | -0.20(-1.10%) |
Apr 08, 2013 | 17.54 | 17.90 | 17.44 | 17.88 | 166,683 | +0.36(+2.08%) |
Apr 05, 2013 | 17.33 | 17.53 | 17.04 | 17.52 | 251,502 | -0.16(-0.89%) |
Apr 04, 2013 | 17.48 | 17.68 | 17.29 | 17.67 | 237,969 | +0.22(+1.24%) |
Apr 03, 2013 | 17.70 | 17.70 | 17.36 | 17.46 | 299,752 | -0.25(-1.39%) |
Apr 02, 2013 | 18.21 | 18.22 | 17.60 | 17.70 | 295,759 | -0.39(-2.18%) |
Apr 01, 2013 | 17.95 | 18.27 | 17.95 | 18.10 | 338,862 | +0.07(+0.38%) |
Mar 28, 2013 | 17.76 | 18.42 | 17.75 | 18.03 | 481,050 | -0.86(-4.54%) |
Mar 27, 2013 | 18.99 | 19.02 | 18.57 | 18.89 | 583,385 | -0.33(-1.69%) |
Mar 26, 2013 | 19.00 | 19.27 | 18.92 | 19.21 | 243,898 | +0.28(+1.46%) |
Mar 25, 2013 | 18.85 | 19.11 | 18.66 | 18.94 | 222,179 | +0.21(+1.10%) |
Mar 22, 2013 | 18.68 | 18.94 | 18.64 | 18.73 | 205,926 | +0.11(+0.58%) |
Mar 21, 2013 | 18.63 | 18.90 | 18.56 | 18.62 | 222,616 | -0.14(-0.74%) |
Mar 20, 2013 | 18.76 | 18.92 | 18.35 | 18.76 | 281,983 | +0.09(+0.47%) |
Mar 19, 2013 | 18.29 | 18.72 | 17.48 | 18.67 | 486,324 | -0.28(-1.46%) |
Mar 18, 2013 | 18.83 | 19.10 | 18.83 | 18.95 | 286,038 | -0.15(-0.77%) |
Mar 15, 2013 | 19.64 | 19.65 | 18.94 | 19.09 | 567,368 | -0.58(-2.95%) |
Mar 14, 2013 | 19.26 | 19.67 | 19.26 | 19.67 | 202,132 | +0.39(+2.04%) |
Mar 13, 2013 | 19.06 | 19.32 | 19.06 | 19.28 | 181,839 | +0.13(+0.67%) |
Mar 12, 2013 | 19.17 | 19.37 | 18.90 | 19.15 | 354,433 | -0.07(-0.36%) |
Mar 11, 2013 | 19.15 | 19.29 | 18.98 | 19.22 | 315,720 | -0.08(-0.41%) |
Mar 08, 2013 | 19.68 | 19.70 | 19.23 | 19.30 | 347,465 | -0.23(-1.16%) |
Mar 07, 2013 | 19.13 | 19.58 | 19.09 | 19.53 | 571,596 | +0.55(+2.91%) |
Mar 06, 2013 | 19.01 | 19.20 | 18.78 | 18.98 | 577,438 | +0.08(+0.42%) |
Mar 05, 2013 | 18.42 | 18.98 | 18.41 | 18.90 | 542,392 | +0.34(+1.86%) |
Mar 04, 2013 | 18.10 | 18.56 | 17.85 | 18.55 | 518,967 | +0.34(+1.89%) |
Mar 01, 2013 | 17.65 | 18.42 | 17.59 | 18.21 | 542,200 | +0.43(+2.44%) |
Feb 28, 2013 | 17.73 | 18.07 | 17.59 | 17.77 | 351,045 | +0.29(+1.63%) |
Feb 27, 2013 | 17.29 | 17.67 | 17.24 | 17.49 | 272,900 | +0.08(+0.45%) |
Feb 26, 2013 | 17.10 | 17.64 | 17.09 | 17.41 | 435,852 | +0.40(+2.38%) |
Feb 25, 2013 | 17.88 | 17.89 | 16.97 | 17.00 | 417,192 | -0.67(-3.79%) |
Feb 22, 2013 | 17.44 | 18.08 | 17.24 | 17.67 | 520,301 | +0.22(+1.24%) |
Feb 21, 2013 | 17.76 | 17.81 | 17.25 | 17.46 | 312,570 | -0.39(-2.21%) |
Feb 20, 2013 | 18.09 | 18.47 | 17.84 | 17.85 | 678,093 | -0.24(-1.31%) |
Feb 19, 2013 | 17.73 | 18.21 | 17.73 | 18.09 | 590,494 | +0.40(+2.28%) |
Feb 15, 2013 | 17.64 | 17.73 | 17.57 | 17.68 | 497,025 | +0.13(+0.73%) |
Feb 14, 2013 | 17.48 | 17.72 | 17.30 | 17.56 | 463,377 | +0.12(+0.68%) |
Feb 13, 2013 | 17.02 | 17.64 | 17.02 | 17.44 | 699,401 | +0.38(+2.25%) |
Feb 12, 2013 | 16.10 | 17.05 | 16.10 | 17.05 | 759,002 | +0.69(+4.21%) |
Feb 11, 2013 | 16.08 | 16.36 | 15.95 | 16.36 | 376,787 | +0.24(+1.47%) |
Feb 08, 2013 | 16.11 | 16.34 | 15.84 | 16.13 | 398,535 | -0.03(-0.18%) |
Feb 07, 2013 | 16.22 | 16.36 | 15.91 | 16.16 | 502,739 | -0.21(-1.26%) |
Feb 06, 2013 | 15.88 | 16.68 | 15.77 | 16.36 | 816,822 | +1.44(+9.64%) |
Feb 04, 2013 | 15.26 | 15.37 | 14.47 | 14.93 | 246,159 | -0.48(-3.13%) |
Feb 01, 2013 | 15.24 | 15.50 | 15.14 | 15.41 | 268,372 | +0.29(+1.89%) |
Jan 31, 2013 | 15.06 | 15.26 | 15.04 | 15.12 | 216,010 | -0.01(-0.07%) |
Jan 30, 2013 | 15.12 | 15.22 | 14.85 | 15.13 | 208,940 | -0.04(-0.26%) |
Jan 29, 2013 | 15.08 | 15.20 | 15.02 | 15.17 | 261,759 | +0.04(+0.26%) |
Jan 28, 2013 | 15.17 | 15.27 | 14.99 | 15.13 | 223,592 | -0.06(-0.39%) |
Jan 25, 2013 | 14.75 | 15.19 | 14.75 | 15.19 | 309,676 | +0.40(+2.73%) |
Jan 24, 2013 | 14.58 | 14.91 | 14.58 | 14.79 | 411,139 | +0.19(+1.28%) |
Jan 23, 2013 | 14.57 | 14.62 | 14.38 | 14.60 | 328,761 | +0.06(+0.41%) |
Jan 22, 2013 | 14.31 | 14.57 | 14.17 | 14.54 | 807,836 | +0.19(+1.30%) |
Jan 18, 2013 | 13.79 | 14.44 | 13.79 | 14.35 | 457,796 | +0.62(+4.52%) |
Jan 17, 2013 | 13.70 | 13.87 | 13.65 | 13.73 | 189,820 | +0.10(+0.72%) |
Jan 16, 2013 | 13.44 | 13.72 | 13.35 | 13.64 | 189,667 | +0.19(+1.39%) |
Jan 15, 2013 | 13.49 | 13.55 | 13.32 | 13.45 | 173,378 | -0.18(-1.30%) |
Jan 14, 2013 | 13.62 | 13.71 | 13.52 | 13.63 | 151,048 | -0.07(-0.50%) |
Jan 11, 2013 | 13.72 | 13.88 | 13.59 | 13.69 | 134,930 | +0.00(+0.00%) |
Jan 10, 2013 | 13.57 | 13.69 | 13.42 | 13.69 | 156,072 | +0.16(+1.16%) |
Jan 09, 2013 | 13.47 | 13.64 | 13.38 | 13.54 | 141,423 | +0.13(+0.95%) |
Jan 08, 2013 | 13.56 | 13.71 | 13.28 | 13.41 | 284,094 | -0.19(-1.38%) |
Jan 07, 2013 | 13.74 | 13.90 | 13.55 | 13.60 | 186,800 | -0.29(-2.06%) |
Jan 04, 2013 | 14.10 | 14.11 | 13.73 | 13.88 | 214,942 | -0.12(-0.84%) |
Jan 03, 2013 | 14.14 | 14.26 | 13.93 | 14.00 | 190,611 | -0.09(-0.63%) |
Jan 02, 2013 | 13.85 | 14.11 | 13.59 | 14.09 | 338,152 | +0.50(+3.70%) |
Dec 31, 2012 | 13.41 | 13.60 | 13.30 | 13.59 | 198,359 | +0.19(+1.40%) |
Dec 28, 2012 | 13.45 | 13.65 | 13.36 | 13.40 | 141,974 | -0.15(-1.09%) |
Dec 27, 2012 | 13.63 | 13.63 | 13.21 | 13.55 | 124,430 | -0.04(-0.29%) |
Dec 26, 2012 | 13.54 | 13.72 | 13.44 | 13.59 | 209,759 | +0.05(+0.36%) |
Dec 24, 2012 | 13.48 | 13.78 | 13.01 | 13.54 | 100,304 | +0.04(+0.29%) |
Dec 21, 2012 | 13.21 | 13.51 | 12.61 | 13.50 | 962,248 | +0.11(+0.81%) |
Dec 20, 2012 | 13.08 | 13.41 | 13.08 | 13.39 | 251,731 | +0.30(+2.26%) |
Dec 19, 2012 | 12.84 | 13.14 | 12.79 | 13.09 | 239,918 | +0.24(+1.84%) |
Dec 18, 2012 | 12.89 | 12.92 | 12.75 | 12.86 | 143,898 | +0.02(+0.19%) |
Dec 17, 2012 | 12.80 | 12.92 | 12.69 | 12.83 | 122,952 | +0.09(+0.73%) |
Dec 14, 2012 | 12.55 | 12.81 | 12.53 | 12.74 | 104,495 | +0.11(+0.86%) |
Dec 13, 2012 | 12.76 | 12.84 | 12.56 | 12.63 | 85,258 | -0.21(-1.61%) |
Dec 12, 2012 | 12.88 | 13.05 | 12.79 | 12.84 | 148,181 | -0.04(-0.31%) |
Dec 11, 2012 | 13.08 | 13.17 | 12.80 | 12.88 | 267,283 | -0.13(-0.99%) |
Dec 10, 2012 | 12.79 | 13.14 | 12.55 | 13.00 | 190,332 | +0.21(+1.62%) |
Dec 07, 2012 | 12.88 | 12.88 | 12.49 | 12.80 | 179,072 | +0.03(+0.23%) |
Dec 06, 2012 | 12.64 | 12.85 | 12.49 | 12.77 | 99,087 | +0.11(+0.86%) |
Dec 05, 2012 | 12.73 | 12.73 | 12.47 | 12.66 | 84,774 | +0.00(+0.00%) |
Dec 04, 2012 | 12.71 | 12.81 | 12.46 | 12.66 | 289,349 | +0.06(+0.47%) |
Nov 30, 2012 | 12.62 | 12.73 | 12.43 | 12.60 | 252,101 | +0.03(+0.24%) |
Nov 29, 2012 | 12.72 | 12.79 | 12.48 | 12.57 | 134,377 | +0.01(+0.08%) |
Nov 28, 2012 | 12.18 | 12.69 | 12.09 | 12.56 | 280,405 | +0.34(+2.82%) |
Nov 27, 2012 | 12.11 | 12.33 | 12.06 | 12.22 | 85,248 | +0.07(+0.57%) |
Nov 26, 2012 | 12.28 | 12.34 | 11.94 | 12.15 | 142,304 | -0.20(-1.60%) |
Nov 23, 2012 | 12.22 | 12.40 | 12.19 | 12.34 | 50,762 | +0.20(+1.62%) |
Nov 21, 2012 | 12.03 | 12.22 | 11.88 | 12.15 | 87,303 | +0.15(+1.23%) |
Nov 20, 2012 | 11.93 | 12.02 | 11.81 | 12.00 | 121,029 | +0.08(+0.67%) |
Nov 19, 2012 | 11.67 | 11.92 | 11.58 | 11.92 | 354,998 | +0.34(+2.98%) |
Nov 16, 2012 | 11.16 | 11.62 | 11.02 | 11.58 | 236,477 | +0.47(+4.26%) |
Nov 15, 2012 | 11.45 | 11.46 | 11.07 | 11.10 | 177,136 | -0.37(-3.26%) |
Nov 14, 2012 | 11.68 | 11.70 | 11.35 | 11.48 | 171,459 | -0.16(-1.35%) |
Nov 13, 2012 | 11.71 | 11.82 | 11.58 | 11.64 | 159,148 | -0.19(-1.58%) |
Nov 12, 2012 | 11.89 | 11.93 | 11.65 | 11.82 | 96,311 | -0.06(-0.50%) |
Nov 09, 2012 | 11.71 | 12.16 | 11.70 | 11.88 | 175,568 | +0.08(+0.67%) |
Nov 08, 2012 | 11.83 | 11.91 | 11.76 | 11.80 | 150,228 | -0.03(-0.25%) |
Nov 07, 2012 | 12.04 | 12.06 | 11.73 | 11.83 | 202,768 | -0.40(-3.30%) |
Nov 06, 2012 | 11.91 | 12.36 | 11.91 | 12.24 | 161,562 | +0.34(+2.90%) |
Nov 05, 2012 | 11.62 | 11.97 | 11.62 | 11.89 | 138,989 | +0.24(+2.03%) |
Nov 02, 2012 | 11.76 | 11.91 | 11.59 | 11.65 | 154,008 | -0.10(-0.84%) |